12.61
+0.138(+1.11%)
Currency In EUR
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.43 | 41,658 |
September 25, 2025 | 12.63 | 12.62 | 12.62 | 12.63 | 12.54 | 13,738 |
September 24, 2025 | 12.59 | 12.62 | 12.62 | 12.64 | 12.59 | 63,668 |
September 23, 2025 | 12.54 | 12.63 | 12.63 | 12.63 | 12.54 | 29,756 |
September 22, 2025 | 12.62 | 12.59 | 12.59 | 12.62 | 12.56 | 24,402 |
September 19, 2025 | 12.53 | 12.57 | 12.57 | 12.6 | 12.53 | 36,691 |
September 18, 2025 | 12.57 | 12.59 | 12.59 | 12.59 | 12.54 | 13,702 |
September 17, 2025 | 12.54 | 12.58 | 12.58 | 12.58 | 12.54 | 49,414 |
September 16, 2025 | 12.55 | 12.47 | 12.47 | 12.55 | 12.47 | 34,295 |
September 15, 2025 | 12.47 | 12.49 | 12.49 | 12.5 | 12.45 | 12,486 |
September 12, 2025 | 12.44 | 12.43 | 12.43 | 12.47 | 12.43 | 13,761 |
September 11, 2025 | 12.36 | 12.41 | 12.41 | 12.41 | 12.34 | 16,832 |
September 10, 2025 | 12.33 | 12.32 | 12.32 | 12.34 | 12.29 | 28,958 |
September 09, 2025 | 12.1 | 12.17 | 12.17 | 12.18 | 12.09 | 31,920 |
September 08, 2025 | 11.99 | 12.02 | 12.02 | 12.03 | 11.99 | 53,387 |
September 05, 2025 | 11.95 | 11.9 | 11.9 | 11.96 | 11.89 | 8,112 |
September 04, 2025 | 11.82 | 11.83 | 11.83 | 11.85 | 11.82 | 19,332 |
September 03, 2025 | 11.88 | 11.87 | 11.87 | 11.91 | 11.87 | 23,000 |
September 02, 2025 | 11.86 | 11.8 | 11.8 | 11.86 | 11.77 | 14,758 |
September 01, 2025 | 11.8 | 11.83 | 11.83 | 11.83 | 11.79 | 34,802 |
August 29, 2025 | 11.84 | 11.79 | 11.79 | 11.84 | 11.75 | 11,899 |
August 28, 2025 | 11.86 | 11.87 | 11.87 | 11.88 | 11.82 | 35,392 |
August 27, 2025 | 11.92 | 11.89 | 11.89 | 11.94 | 11.88 | 14,910 |
August 26, 2025 | 12.02 | 11.99 | 11.99 | 12.02 | 11.98 | 20,344 |
August 25, 2025 | 12.02 | 12.03 | 12.03 | 12.03 | 11.98 | 12,193 |
August 22, 2025 | 11.91 | 11.99 | 11.99 | 11.99 | 11.89 | 2,162 |
August 21, 2025 | 11.84 | 11.88 | 11.88 | 11.88 | 11.8 | 19,007 |
August 20, 2025 | 11.84 | 11.82 | 11.82 | 11.85 | 11.78 | 14,354 |
August 19, 2025 | 11.91 | 11.89 | 11.89 | 11.92 | 11.88 | 40,723 |
August 18, 2025 | 11.88 | 11.92 | 11.92 | 11.93 | 11.88 | 23,370 |
August 15, 2025 | 11.9 | 11.83 | 11.83 | 11.9 | 11.81 | 18,429 |
August 14, 2025 | 11.89 | 11.85 | 11.85 | 11.92 | 11.85 | 9,288 |
August 13, 2025 | 11.91 | 11.94 | 11.94 | 11.98 | 11.89 | 8,514 |
August 12, 2025 | 11.8 | 11.79 | 11.79 | 11.81 | 11.75 | 100,557 |
August 11, 2025 | 11.75 | 11.79 | 11.79 | 11.82 | 11.75 | 126,044 |
August 08, 2025 | 11.75 | 11.73 | 11.73 | 11.76 | 11.73 | 5,235 |
August 07, 2025 | 11.8 | 11.81 | 11.81 | 11.86 | 11.77 | 40,069 |
August 06, 2025 | 11.75 | 11.66 | 11.66 | 11.75 | 11.65 | 30,462 |
August 05, 2025 | 11.8 | 11.74 | 11.74 | 11.82 | 11.74 | 22,440 |
August 04, 2025 | 11.7 | 11.69 | 11.69 | 11.71 | 11.69 | 23,114 |
August 01, 2025 | 11.76 | 11.61 | 11.61 | 11.76 | 11.58 | 21,647 |
July 31, 2025 | 11.9 | 11.86 | 11.86 | 11.92 | 11.85 | 33,723 |
July 30, 2025 | 11.87 | 11.89 | 11.89 | 11.92 | 11.87 | 18,258 |
July 29, 2025 | 11.87 | 11.89 | 11.89 | 11.95 | 11.87 | 11,884 |
July 28, 2025 | 11.8 | 11.81 | 11.81 | 11.81 | 11.78 | 8,686 |
July 25, 2025 | 11.71 | 11.73 | 11.73 | 11.74 | 11.69 | 4,787 |
July 24, 2025 | 11.81 | 11.75 | 11.75 | 11.84 | 11.74 | 37,198 |
July 23, 2025 | 11.79 | 11.81 | 11.81 | 11.83 | 11.78 | 29,364 |
July 22, 2025 | 11.71 | 11.7 | 11.7 | 11.72 | 11.67 | 44,525 |
July 21, 2025 | 11.79 | 11.82 | 11.82 | 11.84 | 11.79 | 35,453 |
July 18, 2025 | 11.79 | 11.8 | 11.8 | 11.82 | 11.79 | 40,704 |
July 17, 2025 | 11.82 | 11.83 | 11.83 | 11.84 | 11.78 | 24,806 |
July 16, 2025 | 11.72 | 11.6 | 11.6 | 11.72 | 11.6 | 16,300 |
July 15, 2025 | 11.65 | 11.71 | 11.71 | 11.71 | 11.65 | 21,737 |
July 14, 2025 | 11.53 | 11.51 | 11.51 | 11.53 | 11.5 | 25,574 |
July 11, 2025 | 11.54 | 11.49 | 11.49 | 11.54 | 11.49 | 5,297 |
July 10, 2025 | 11.46 | 11.48 | 11.48 | 11.48 | 11.44 | 24,996 |
July 09, 2025 | 11.41 | 11.39 | 11.39 | 11.43 | 11.38 | 29,592 |
July 08, 2025 | 11.41 | 11.43 | 11.43 | 11.44 | 11.4 | 17,204 |
July 07, 2025 | 11.3 | 11.36 | 11.36 | 11.38 | 11.3 | 39,268 |